Skip to main content

EAFE MSCI ETF (NY: IEFA )

75.96 -0.21 (-0.28%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 41.51 41.59 41.31 41.34 8,048,732 -0.32(-0.77%)
Mar 30, 2016 41.68 41.90 41.61 41.66 2,151,933 +0.32(+0.77%)
Mar 29, 2016 40.73 41.36 40.63 41.34 2,368,268 +0.44(+1.06%)
Mar 28, 2016 40.92 41.09 40.80 40.91 2,300,525 +0.24(+0.59%)
Mar 24, 2016 40.44 40.66 40.66 40.66 2,167,563 -0.24(-0.59%)
Mar 23, 2016 41.25 41.25 40.87 40.91 1,729,719 -0.42(-1.02%)
Mar 22, 2016 41.12 41.41 41.04 41.33 1,763,298 -0.07(-0.17%)
Mar 21, 2016 41.33 41.48 41.27 41.40 1,600,797 -0.08(-0.19%)
Mar 18, 2016 41.52 41.61 41.40 41.47 2,315,412 -0.09(-0.21%)
Mar 17, 2016 41.24 41.63 41.12 41.56 3,600,219 +0.33(+0.81%)
Mar 16, 2016 40.57 41.25 40.45 41.22 2,289,720 +0.41(+1.01%)
Mar 15, 2016 40.79 40.87 40.67 40.81 2,439,148 -0.40(-0.96%)
Mar 14, 2016 41.19 41.33 41.12 41.21 4,218,908 -0.07(-0.17%)
Mar 11, 2016 40.92 41.29 40.92 41.28 2,365,214 +1.04(+2.59%)
Mar 10, 2016 40.62 40.85 39.91 40.24 4,507,453 -0.05(-0.14%)
Mar 09, 2016 40.31 40.38 40.17 40.29 2,732,584 +0.18(+0.45%)
Mar 08, 2016 40.37 40.40 40.10 40.11 3,523,522 -0.47(-1.15%)
Mar 07, 2016 40.20 40.69 40.17 40.58 3,698,307 -0.05(-0.11%)
Mar 04, 2016 40.57 40.82 40.51 40.63 2,879,286 +0.33(+0.81%)
Mar 03, 2016 40.00 40.31 39.97 40.30 2,193,568 +0.37(+0.94%)
Mar 02, 2016 39.61 39.94 39.54 39.93 4,661,677 +0.25(+0.63%)
Mar 01, 2016 39.24 39.69 39.12 39.68 3,364,527 +1.04(+2.70%)
Feb 29, 2016 38.82 39.00 38.63 38.63 5,304,492 -0.23(-0.58%)
Feb 26, 2016 39.17 39.19 38.80 38.86 2,495,195 -0.15(-0.38%)
Feb 25, 2016 38.71 39.01 38.55 39.01 3,485,543 +0.48(+1.25%)
Feb 24, 2016 37.97 38.58 37.83 38.53 4,071,026 -0.06(-0.16%)
Feb 23, 2016 38.99 39.02 38.55 38.59 2,746,285 -0.65(-1.65%)
Feb 22, 2016 39.04 39.26 39.04 39.23 5,101,394 +0.44(+1.12%)
Feb 19, 2016 38.55 38.82 38.44 38.80 2,374,873 -0.06(-0.16%)
Feb 18, 2016 39.14 39.17 38.81 38.86 3,980,228 -0.12(-0.32%)
Feb 17, 2016 38.66 39.04 38.63 38.98 2,794,519 +0.70(+1.83%)
Feb 16, 2016 38.24 38.32 37.93 38.28 6,380,835 +0.73(+1.95%)
Feb 12, 2016 37.05 37.55 37.55 37.55 2,801,135 +0.54(+1.47%)
Feb 11, 2016 37.00 37.17 36.67 37.01 5,249,666 -0.49(-1.31%)
Feb 10, 2016 37.67 37.95 37.45 37.50 6,361,345 -0.03(-0.08%)
Feb 09, 2016 37.17 37.71 37.13 37.53 4,491,127 -0.45(-1.19%)
Feb 08, 2016 38.08 38.08 37.61 37.98 3,289,101 -0.69(-1.79%)
Feb 05, 2016 39.16 39.20 38.56 38.67 3,847,607 -0.60(-1.53%)
Feb 04, 2016 39.05 39.44 38.95 39.27 3,762,957 +0.01(+0.02%)
Feb 03, 2016 39.16 39.28 38.47 39.26 5,413,354 +0.33(+0.86%)
Feb 02, 2016 39.32 39.32 38.84 38.93 3,605,733 -0.94(-2.36%)
Feb 01, 2016 39.58 40.00 39.47 39.87 3,745,446 -0.02(-0.06%)
Jan 29, 2016 39.35 39.93 39.31 39.89 4,549,963 +0.71(+1.81%)
Jan 28, 2016 39.44 39.48 38.88 39.19 2,701,775 +0.13(+0.34%)
Jan 27, 2016 39.22 39.63 38.91 39.05 3,538,198 -0.26(-0.65%)
Jan 26, 2016 38.86 39.33 38.77 39.31 3,574,801 +0.68(+1.77%)
Jan 25, 2016 38.89 39.02 38.61 38.63 7,403,119 -0.52(-1.33%)
Jan 22, 2016 38.88 39.19 38.87 39.15 11,433,510 +1.14(+2.99%)
Jan 21, 2016 37.54 38.25 37.30 38.01 5,841,549 +0.26(+0.70%)
Jan 20, 2016 37.89 37.98 37.05 37.75 4,958,836 -0.93(-2.41%)
Jan 19, 2016 38.98 38.98 38.39 38.68 4,429,516 +0.33(+0.87%)
Jan 15, 2016 38.57 38.35 38.35 38.35 5,637,876 -1.41(-3.54%)
Jan 14, 2016 39.44 39.93 39.13 39.75 5,094,946 +0.49(+1.25%)
Jan 13, 2016 40.12 40.21 39.19 39.26 7,336,629 -0.65(-1.64%)
Jan 12, 2016 40.02 40.08 39.57 39.92 3,690,321 +0.19(+0.47%)
Jan 11, 2016 40.01 40.04 39.39 39.73 5,079,595 +0.14(+0.35%)
Jan 08, 2016 40.26 40.31 39.52 39.59 3,408,225 -0.51(-1.28%)
Jan 07, 2016 40.10 40.49 40.02 40.10 3,419,051 -0.78(-1.90%)
Jan 06, 2016 40.73 40.99 40.66 40.88 3,579,345 -0.73(-1.76%)
Jan 05, 2016 41.56 41.63 41.29 41.61 3,922,556 -0.07(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.